ステラ ケミファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,375 | 1,375 | 1,340 | 1,344 | -25 | -1.8% | 21,400 |
| 2014/06/26 | 1,374 | 1,376 | 1,368 | 1,369 | +2 | +0.1% | 12,200 |
| 2014/06/25 | 1,353 | 1,371 | 1,353 | 1,367 | +6 | +0.4% | 27,500 |
| 2014/06/24 | 1,362 | 1,366 | 1,350 | 1,361 | -1 | -0.1% | 24,400 |
| 2014/06/23 | 1,367 | 1,367 | 1,361 | 1,362 | -5 | -0.4% | 21,400 |
| 2014/06/20 | 1,369 | 1,369 | 1,360 | 1,367 | +1 | +0.1% | 15,800 |
| 2014/06/19 | 1,347 | 1,366 | 1,346 | 1,366 | +15 | +1.1% | 29,200 |
| 2014/06/18 | 1,347 | 1,364 | 1,347 | 1,351 | +5 | +0.4% | 16,500 |
| 2014/06/17 | 1,327 | 1,346 | 1,327 | 1,346 | +19 | +1.4% | 22,000 |
| 2014/06/16 | 1,338 | 1,342 | 1,326 | 1,327 | -1 | -0.1% | 17,800 |
| 2014/06/13 | 1,310 | 1,330 | 1,310 | 1,328 | +10 | +0.8% | 31,600 |
| 2014/06/12 | 1,326 | 1,331 | 1,312 | 1,318 | -13 | -1% | 14,700 |
| 2014/06/11 | 1,320 | 1,333 | 1,318 | 1,331 | +13 | +1% | 34,500 |
| 2014/06/10 | 1,328 | 1,329 | 1,312 | 1,318 | +2 | +0.2% | 26,800 |
| 2014/06/09 | 1,320 | 1,322 | 1,307 | 1,316 | +9 | +0.7% | 21,400 |
| 2014/06/06 | 1,302 | 1,312 | 1,302 | 1,307 | +5 | +0.4% | 20,200 |
| 2014/06/05 | 1,295 | 1,304 | 1,292 | 1,302 | +4 | +0.3% | 14,500 |
| 2014/06/04 | 1,291 | 1,304 | 1,285 | 1,298 | +4 | +0.3% | 19,200 |
| 2014/06/03 | 1,294 | 1,300 | 1,287 | 1,294 | +7 | +0.5% | 25,000 |
| 2014/06/02 | 1,286 | 1,305 | 1,274 | 1,287 | -1 | -0.1% | 48,900 |
| 2014/05/30 | 1,295 | 1,306 | 1,259 | 1,288 | -5 | -0.4% | 161,000 |
| 2014/05/29 | 1,306 | 1,306 | 1,290 | 1,293 | -4 | -0.3% | 31,300 |
| 2014/05/28 | 1,314 | 1,314 | 1,293 | 1,297 | +1 | +0.1% | 27,300 |
| 2014/05/27 | 1,303 | 1,318 | 1,291 | 1,296 | -7 | -0.5% | 19,900 |
| 2014/05/26 | 1,292 | 1,304 | 1,288 | 1,303 | +21 | +1.6% | 16,100 |
| 2014/05/23 | 1,273 | 1,287 | 1,267 | 1,282 | +12 | +0.9% | 27,700 |
| 2014/05/22 | 1,273 | 1,273 | 1,255 | 1,270 | +18 | +1.4% | 9,500 |
| 2014/05/21 | 1,265 | 1,266 | 1,249 | 1,252 | -19 | -1.5% | 37,800 |
| 2014/05/20 | 1,279 | 1,288 | 1,271 | 1,271 | -2 | -0.2% | 17,400 |
| 2014/05/19 | 1,315 | 1,315 | 1,273 | 1,273 | -12 | -0.9% | 24,900 |
| 2014/05/16 | 1,300 | 1,300 | 1,273 | 1,285 | -16 | -1.2% | 42,400 |
| 2014/05/15 | 1,318 | 1,323 | 1,300 | 1,301 | -33 | -2.5% | 42,300 |
| 2014/05/14 | 1,330 | 1,348 | 1,330 | 1,334 | +5 | +0.4% | 18,500 |
| 2014/05/13 | 1,328 | 1,344 | 1,315 | 1,329 | +23 | +1.8% | 19,500 |
| 2014/05/12 | 1,320 | 1,327 | 1,306 | 1,306 | -10 | -0.8% | 16,500 |
| 2014/05/09 | 1,309 | 1,328 | 1,309 | 1,316 | +7 | +0.5% | 17,100 |
| 2014/05/08 | 1,311 | 1,313 | 1,303 | 1,309 | ±0 | ±0% | 15,800 |
| 2014/05/07 | 1,335 | 1,336 | 1,305 | 1,309 | -27 | -2% | 24,900 |
| 2014/05/02 | 1,316 | 1,345 | 1,316 | 1,336 | +27 | +2.1% | 22,900 |
| 2014/05/01 | 1,292 | 1,314 | 1,292 | 1,309 | +12 | +0.9% | 32,500 |
| 2014/04/30 | 1,320 | 1,326 | 1,293 | 1,297 | -34 | -2.6% | 80,100 |
| 2014/04/28 | 1,329 | 1,340 | 1,315 | 1,331 | -60 | -4.3% | 93,500 |
| 2014/04/25 | 1,400 | 1,406 | 1,374 | 1,391 | +28 | +2.1% | 35,100 |
| 2014/04/24 | 1,374 | 1,374 | 1,351 | 1,363 | +19 | +1.4% | 29,700 |
| 2014/04/23 | 1,355 | 1,382 | 1,330 | 1,344 | -8 | -0.6% | 60,400 |
| 2014/04/22 | 1,429 | 1,429 | 1,348 | 1,352 | -82 | -5.7% | 84,400 |
| 2014/04/21 | 1,369 | 1,444 | 1,369 | 1,434 | +66 | +4.8% | 47,200 |
| 2014/04/18 | 1,389 | 1,390 | 1,351 | 1,368 | +6 | +0.4% | 34,200 |
| 2014/04/17 | 1,390 | 1,392 | 1,359 | 1,362 | -24 | -1.7% | 22,100 |
| 2014/04/16 | 1,360 | 1,393 | 1,353 | 1,386 | +40 | +3% | 16,900 |
2651～
2700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ステラケミファ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ステラケミファ | 377,500円 | +16.6% | +33.8% | 4.50% | 14.85倍 | 0.98倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| メック | 246,500円 | +9.7% | +8.9% | 2.23% | 12.82倍 | 1.72倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 関電化 | 85,600円 | -2.1% | - | 1.87% | 17.26倍 | 0.75倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| Ａｉロボティク | 414,500円 | +98.3% | +90.4% | 0.00% | 29.34倍 | 20.01倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コ タ | 142,300円 | +1.8% | -8.9% | 1.41% | 31.15倍 | 3.94倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
